EPCO Co.,Ltd.(JP:2311)
Â¥776.00-6.00 (-0.77%)
JP:2311
EPCO Co.,Ltd. historical prices
Â¥776.00
At close:-6.00 (-0.77%)
Want to see JP:2311 full AI Analyst Report?
EPCO Co.,Ltd. (2311) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 784.00 | 784.00 | 776.00 | 776.00 | 776.00 | -0.77% | 11,300 | 1.64 |
| Nov 12, 2026 | 780.00 | 784.00 | 771.00 | 782.00 | 782.00 | -1.26% | 17,100 | 2.53 |
| Nov 11, 2026 | 783.00 | 792.00 | 780.00 | 792.00 | 792.00 | +1.54% | 9,300 | 1.38 |
| Nov 10, 2026 | 780.00 | 782.00 | 775.00 | 780.00 | 780.00 | +1.04% | 4,500 | 0.66 |
| Nov 09, 2026 | 775.00 | 780.00 | 774.00 | 774.00 | 774.00 | +0.26% | 7,300 | 1.08 |
| Nov 06, 2026 | 780.00 | 787.00 | 771.00 | 772.00 | 772.00 | -1.28% | 16,700 | 2.57 |
| Nov 05, 2026 | 780.00 | 792.00 | 777.00 | 782.00 | 782.00 | +0.39% | 13,800 | 2.10 |
| Nov 04, 2026 | 778.00 | 780.00 | 774.00 | 779.00 | 779.00 | +0.13% | 10,600 | 1.63 |
| Nov 03, 2026 | 778.00 | 783.00 | 778.00 | 778.00 | 778.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 779.00 | 783.00 | 778.00 | 778.00 | 778.00 | 0.00% | 8,700 | 1.34 |
| Oct 30, 2026 | 783.00 | 783.00 | 778.00 | 778.00 | 778.00 | -0.38% | 4,100 | 0.61 |
| Oct 29, 2026 | 779.00 | 783.00 | 779.00 | 781.00 | 781.00 | +0.13% | 1,400 | 0.20 |
| Oct 28, 2026 | 782.00 | 785.00 | 780.00 | 780.00 | 780.00 | -0.26% | 2,500 | 0.35 |
| Oct 27, 2026 | 782.00 | 785.00 | 779.00 | 782.00 | 782.00 | +0.39% | 6,500 | 0.92 |
| Oct 26, 2026 | 776.00 | 784.00 | 776.00 | 779.00 | 779.00 | +0.39% | 3,400 | 0.46 |
| Oct 23, 2026 | 780.00 | 785.00 | 775.00 | 776.00 | 776.00 | -0.64% | 7,800 | 0.98 |
| Oct 22, 2026 | 782.00 | 788.00 | 781.00 | 781.00 | 781.00 | -0.89% | 4,100 | 0.51 |
| Oct 21, 2026 | 783.00 | 788.00 | 777.00 | 788.00 | 788.00 | +1.29% | 12,100 | 1.53 |
| Oct 20, 2026 | 782.00 | 783.00 | 778.00 | 778.00 | 778.00 | -0.26% | 3,100 | 0.36 |
| Oct 19, 2026 | 781.00 | 783.00 | 777.00 | 780.00 | 780.00 | -0.38% | 5,800 | 0.67 |
| Oct 16, 2026 | 779.00 | 785.00 | 779.00 | 783.00 | 783.00 | +0.51% | 2,500 | 0.28 |
| Oct 15, 2026 | 781.00 | 785.00 | 779.00 | 779.00 | 779.00 | -0.38% | 4,400 | 0.50 |
| Oct 14, 2026 | 788.00 | 788.00 | 781.00 | 782.00 | 782.00 | -0.13% | 7,000 | 0.79 |
| Oct 13, 2026 | 781.00 | 788.00 | 781.00 | 783.00 | 783.00 | 0.00% | 4,800 | 0.54 |
| Oct 12, 2026 | 783.00 | 783.00 | 777.00 | 783.00 | 783.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 782.00 | 783.00 | 777.00 | 783.00 | 783.00 | +0.77% | 1,500 | 0.16 |
| Oct 08, 2026 | 779.00 | 783.00 | 777.00 | 777.00 | 777.00 | -0.77% | 5,900 | 0.63 |
| Oct 07, 2026 | 780.00 | 783.00 | 776.00 | 783.00 | 783.00 | -0.13% | 7,100 | 0.76 |
| Oct 06, 2026 | 780.00 | 786.00 | 780.00 | 784.00 | 784.00 | +0.38% | 4,300 | 0.46 |
| Oct 05, 2026 | 792.00 | 798.00 | 780.00 | 781.00 | 781.00 | -1.39% | 10,400 | 1.11 |
| Oct 02, 2026 | 796.00 | 796.00 | 789.00 | 792.00 | 792.00 | -0.75% | 4,200 | 0.45 |
| Oct 01, 2026 | 794.00 | 798.00 | 792.00 | 798.00 | 798.00 | +0.50% | 4,100 | 0.43 |
| Sep 30, 2026 | 799.00 | 799.00 | 789.00 | 794.00 | 794.00 | +1.02% | 9,200 | 0.93 |
| Sep 29, 2026 | 790.00 | 792.00 | 785.00 | 786.00 | 786.00 | -0.38% | 7,300 | 0.71 |
| Sep 28, 2026 | 794.00 | 795.00 | 789.00 | 789.00 | 789.00 | -0.63% | 15,500 | 1.48 |
| Sep 25, 2026 | 793.00 | 796.00 | 792.00 | 794.00 | 794.00 | -0.13% | 5,800 | 0.55 |
| Sep 24, 2026 | 789.00 | 795.00 | 786.00 | 795.00 | 795.00 | +0.89% | 12,700 | 1.16 |
| Sep 23, 2026 | 783.00 | 790.00 | 781.00 | 788.00 | 788.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 783.00 | 790.00 | 781.00 | 788.00 | 788.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 783.00 | 790.00 | 781.00 | 788.00 | 788.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 783.00 | 790.00 | 781.00 | 788.00 | 788.00 | +1.03% | 8,900 | 0.74 |
| Sep 17, 2026 | 787.00 | 787.00 | 780.00 | 780.00 | 780.00 | -0.51% | 7,500 | 0.62 |
| Sep 16, 2026 | 784.00 | 791.00 | 781.00 | 784.00 | 784.00 | 0.00% | 9,100 | 0.75 |
| Sep 15, 2026 | 781.00 | 788.00 | 781.00 | 784.00 | 784.00 | -0.13% | 1,600 | 0.13 |
| Sep 14, 2026 | 787.00 | 792.00 | 785.00 | 785.00 | 785.00 | 0.00% | 7,100 | 0.58 |
| Sep 11, 2026 | 793.00 | 793.00 | 783.00 | 785.00 | 785.00 | -1.13% | 5,000 | 0.40 |
| Sep 10, 2026 | 785.00 | 795.00 | 783.00 | 794.00 | 794.00 | +0.63% | 7,000 | 0.56 |
| Sep 09, 2026 | 790.00 | 802.00 | 782.00 | 789.00 | 789.00 | +0.38% | 30,100 | 2.51 |
| Sep 08, 2026 | 783.00 | 788.00 | 781.00 | 786.00 | 786.00 | +0.64% | 15,500 | 1.30 |
| Sep 07, 2026 | 785.00 | 785.00 | 778.00 | 781.00 | 781.00 | 0.00% | 6,300 | 0.53 |
